联化科技 sz.002250
14.97
-1.32%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.50 | 13.82 | 13.04 | 13.15 | -3.94% | 10.23 | 8.57% |
| 2025-11-19 | 14.15 | 14.70 | 13.66 | 13.69 | -2.98% | 13.22 | 10.48% |
| 2025-11-18 | 14.86 | 15.15 | 13.95 | 14.11 | -5.93% | 19.59 | 15.26% |
| 2025-11-17 | 15.58 | 16.21 | 14.84 | 15.00 | -2.60% | 25.74 | 18.70% |
| 2025-11-14 | 14.00 | 15.40 | 14.00 | 15.40 | +10.00% | 22.04 | 16.49% |
| 2025-11-13 | 13.37 | 14.13 | 13.28 | 14.00 | +6.06% | 19.19 | 15.47% |
| 2025-11-12 | 13.20 | 13.26 | 12.86 | 13.20 | -1.49% | 10.92 | 9.34% |
| 2025-11-11 | 13.04 | 13.50 | 12.80 | 13.40 | +3.40% | 16.76 | 14.01% |
| 2025-11-10 | 13.30 | 13.70 | 12.93 | 12.96 | +0.78% | 24.98 | 20.72% |
| 2025-11-07 | 11.65 | 12.86 | 11.65 | 12.86 | +10.01% | 11.04 | 9.77% |
| 2025-11-06 | 11.78 | 11.90 | 11.51 | 11.69 | -0.68% | 5.13 | 4.85% |
| 2025-11-05 | 11.82 | 12.05 | 11.68 | 11.77 | -1.92% | 5.36 | 5.00% |
| 2025-11-04 | 12.25 | 12.30 | 11.72 | 12.00 | +0.08% | 8.49 | 7.80% |
| 2025-11-03 | 12.25 | 12.30 | 11.64 | 11.99 | +1.35% | 10.43 | 9.62% |
| 2025-10-31 | 11.38 | 12.00 | 11.31 | 11.83 | +4.05% | 9.57 | 8.94% |
| 2025-10-30 | 11.34 | 11.55 | 11.16 | 11.37 | +0.26% | 5.04 | 4.89% |
| 2025-10-29 | 11.40 | 11.48 | 11.05 | 11.34 | -0.53% | 6.10 | 6.00% |
| 2025-10-28 | 11.59 | 11.91 | 11.25 | 11.40 | -5.94% | 9.83 | 9.47% |
| 2025-10-27 | 11.69 | 12.35 | 11.69 | 12.12 | +3.95% | 8.66 | 7.94% |
| 2025-10-24 | 11.50 | 11.75 | 11.43 | 11.66 | +1.66% | 4.13 | 3.93% |